Skip to main content
CIMB Thai Bank PCL (BKK:CIMBT)
Thailand flag Thailand · Delayed Price · Currency is THB
0.370
-0.140 (-27.45%)
At close: Jun 4, 2025

CIMB Thai Bank PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.490.500.360.370.37-27.45%52,157,100
May 30, 20250.510.520.510.510.51-1.92%306,955
May 29, 20250.530.530.510.520.52-1.89%2,221,221
May 28, 20250.520.530.520.530.53-196,489
May 27, 20250.530.530.510.530.53-1,849,880
May 26, 20250.530.530.520.530.53-523,850
May 23, 20250.530.530.520.530.531.92%369,307
May 22, 20250.520.540.510.520.52-1,470,668
May 21, 20250.550.560.510.520.52-7.14%6,910,933
May 20, 20250.550.560.540.560.561.82%340,858
May 19, 20250.550.550.540.550.55-469,718
May 16, 20250.540.550.540.550.551.85%645,065
May 15, 20250.550.550.540.540.54-3.57%947,276
May 14, 20250.560.560.540.560.56-1,898,698
May 13, 20250.550.560.550.560.561.82%1,155,770
May 9, 20250.560.570.550.550.55-1,038,769
May 8, 20250.560.570.550.550.55-1,385,898
May 7, 20250.550.570.550.550.551.85%1,318,941
May 6, 20250.560.570.540.540.54-3.57%945,614
May 2, 20250.580.580.560.560.56-3.45%1,747,722
Apr 30, 20250.580.590.570.580.58-771,567
Apr 29, 20250.570.580.550.580.581.75%1,928,769
Apr 28, 20250.590.600.570.570.57-10.94%3,115,346
Apr 25, 20250.630.640.620.640.601.59%3,727,931
Apr 24, 20250.620.630.610.630.591.61%1,876,735
Apr 23, 20250.640.640.620.620.58-1.59%1,819,149
Apr 22, 20250.630.640.620.630.59-1.56%1,630,937
Apr 21, 20250.600.640.600.640.606.67%3,572,097
Apr 18, 20250.580.600.580.600.563.45%1,151,086
Apr 17, 20250.590.600.570.580.541.75%2,016,189
Apr 16, 20250.560.590.550.570.531.79%979,092
Apr 11, 20250.540.560.540.560.533.70%785,641
Apr 10, 20250.550.570.540.540.511.89%1,551,905
Apr 9, 20250.540.550.520.530.50-1.85%840,651
Apr 8, 20250.550.550.500.540.51-3.57%3,823,788
Apr 4, 20250.590.600.560.560.53-6.67%2,699,570
Apr 3, 20250.600.600.590.600.56-976,780
Apr 2, 20250.600.620.600.600.56-1.64%505,770
Apr 1, 20250.610.630.570.610.57-4,647,126
Mar 31, 20250.610.610.590.610.57-1,732,024
Mar 28, 20250.670.670.600.610.57-8.96%3,940,352
Mar 27, 20250.690.690.670.670.63-1.47%932,859
Mar 26, 20250.690.700.680.680.64-2.86%547,926
Mar 25, 20250.700.710.680.700.66-1,044,832
Mar 24, 20250.650.700.650.700.664.48%3,648,940
Mar 21, 20250.790.800.600.670.63-15.19%9,162,688
Mar 20, 20250.780.790.760.790.741.28%5,405,730
Mar 19, 20250.740.780.740.780.735.41%7,309,329
Mar 18, 20250.700.740.700.740.695.71%6,643,206
Mar 17, 20250.690.700.680.700.661.45%7,885,097
Mar 14, 20250.680.690.670.690.65-5,637,320
Mar 13, 20250.690.690.670.690.65-1.43%4,320,675
Mar 12, 20250.700.700.680.700.66-3,981,250
Mar 11, 20250.700.700.670.700.661.45%4,098,801
Mar 10, 20250.670.690.660.690.652.99%4,090,858
Mar 7, 20250.650.670.640.670.633.08%2,507,693
Mar 6, 20250.640.650.630.650.611.56%3,133,563
Mar 5, 20250.620.640.610.640.603.23%3,898,923
Mar 4, 20250.610.620.600.620.58-2,939,454
Mar 3, 20250.590.620.590.620.583.33%2,806,645
Feb 28, 20250.580.600.570.600.563.45%2,873,988
Feb 27, 20250.590.590.550.580.54-3,503,204
Feb 26, 20250.610.620.570.580.54-4.92%3,368,586
Feb 25, 20250.590.610.580.610.573.39%3,104,215
Feb 24, 20250.570.590.560.590.553.51%2,778,013
Feb 21, 20250.580.590.570.570.53-1.72%799,850
Feb 20, 20250.560.580.560.580.541.75%3,215,712
Feb 19, 20250.540.570.530.570.535.56%2,427,250
Feb 18, 20250.530.540.520.540.51-3,188,627
Feb 17, 20250.550.550.520.540.51-1.82%3,002,734
Feb 14, 20250.580.580.550.550.52-3.51%1,062,748
Feb 13, 20250.550.570.550.570.533.64%1,128,179
Feb 11, 20250.540.550.530.550.521.85%2,611,806
Feb 10, 20250.520.540.520.540.511.89%1,655,816
Feb 7, 20250.540.540.520.530.50-1.85%1,456,048
Feb 6, 20250.530.540.520.540.513.85%3,405,410
Feb 5, 20250.510.520.500.520.491.96%2,084,014
Feb 4, 20250.490.510.480.510.482.00%3,058,758
Feb 3, 20250.490.500.480.500.47-3,666,908
Jan 31, 20250.490.500.470.500.472.04%2,538,115
Jan 30, 20250.470.490.460.490.464.26%2,894,427
Jan 29, 20250.450.470.440.470.444.44%2,813,996
Jan 28, 20250.440.450.430.450.422.27%1,855,600
Jan 27, 20250.430.440.420.440.412.33%1,503,773
Jan 24, 20250.440.440.420.430.40-1,553,606
Jan 23, 20250.440.450.430.430.40-2,415,843
Jan 22, 20250.420.450.410.430.404.88%3,725,020
Jan 21, 20250.400.440.400.410.382.50%1,985,154
Jan 20, 20250.410.410.400.400.38-2.44%502,500
Jan 17, 20250.400.410.400.410.382.50%481,356
Jan 16, 20250.410.410.400.400.38-602,214
Jan 15, 20250.400.410.400.400.38-452,110
Jan 14, 20250.410.420.400.400.38-1,028,314
Jan 13, 20250.410.420.400.400.38-2.44%1,319,673
Jan 10, 20250.410.420.410.410.38-2,260,603
Jan 9, 20250.420.430.410.410.38-2.38%2,398,994
Jan 8, 20250.430.440.420.420.39-2.33%1,003,257
Jan 7, 20250.430.430.420.430.402.38%1,590,507
Jan 6, 20250.430.440.420.420.39-2.33%806,762
Jan 3, 20250.440.450.430.430.40-2.27%1,775,292